520.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 523.50 | 524.00 | 523.50 | 524.00 | 6.2K |
| 09:35 | 524.00 | 524.00 | 520.00 | 520.00 | 7.1K |
| 09:40 | 520.00 | 521.00 | 519.00 | 521.00 | 2.0K |
| 09:45 | 520.50 | 523.50 | 520.00 | 521.50 | 0.6K |
| 09:50 | 523.00 | 523.00 | 523.00 | 523.00 | 1.3K |
| 09:55 | 521.50 | 521.50 | 521.50 | 521.50 | 0.1K |
| 10:00 | 522.00 | 523.00 | 521.50 | 521.50 | 0.3K |
| 10:05 | 522.00 | 522.00 | 522.00 | 522.00 | 0.3K |
| 10:10 | 521.50 | 522.00 | 521.00 | 521.00 | 1.1K |
| 10:15 | 522.00 | 522.00 | 520.50 | 520.50 | 0.5K |
| 10:20 | 521.00 | 521.00 | 521.00 | 521.00 | 0.7K |
| 10:25 | 523.00 | 523.00 | 521.00 | 522.50 | 2.7K |
| 10:30 | 522.50 | 522.50 | 522.00 | 522.50 | 0.2K |
| 10:35 | 522.50 | 522.50 | 522.00 | 522.50 | 0.6K |
| 10:40 | 523.00 | 523.00 | 522.50 | 522.50 | 0.6K |
| 10:45 | 522.00 | 522.50 | 522.00 | 522.50 | 0.2K |
| 10:50 | 522.50 | 522.50 | 522.00 | 522.50 | 0.2K |
| 10:55 | 522.50 | 522.50 | 522.00 | 522.50 | 1.0K |
| 11:00 | 522.50 | 522.50 | 521.50 | 521.50 | 0.8K |
| 11:05 | 522.50 | 522.50 | 521.00 | 521.50 | 2.0K |
| 11:10 | 521.00 | 521.00 | 520.00 | 520.00 | 1.6K |
| 11:15 | 519.50 | 520.00 | 516.00 | 516.00 | 7.9K |
| 11:20 | 516.00 | 522.00 | 516.00 | 518.50 | 4.8K |
| 11:25 | 518.00 | 518.50 | 518.00 | 518.50 | 0.7K |
| 11:30 | 518.50 | 519.50 | 518.50 | 519.50 | 0.2K |
| 11:35 | 519.50 | 519.50 | 519.50 | 519.50 | 0.2K |
| 11:40 | 519.00 | 519.00 | 518.50 | 518.50 | 0.3K |
| 11:45 | 519.00 | 519.00 | 519.00 | 519.00 | 0.3K |
| 11:50 | 519.00 | 519.50 | 518.50 | 519.50 | 1.7K |
| 11:55 | 520.00 | 520.00 | 520.00 | 520.00 | 0.2K |
| 13:00 | 519.50 | 520.00 | 519.00 | 519.50 | 1.3K |
| 13:05 | 519.50 | 520.00 | 519.00 | 519.00 | 1.8K |
| 13:10 | 519.00 | 520.00 | 519.00 | 520.00 | 0.7K |
| 13:15 | 520.00 | 520.00 | 520.00 | 520.00 | 0.5K |
| 13:20 | 520.00 | 520.00 | 520.00 | 520.00 | 0.3K |
| 13:25 | 520.00 | 520.00 | 520.00 | 520.00 | 0.3K |
| 13:30 | 520.00 | 520.00 | 518.50 | 518.50 | 1.5K |
| 13:35 | 519.50 | 519.50 | 519.00 | 519.50 | 1.5K |
| 13:40 | 519.50 | 519.50 | 519.00 | 519.00 | 1.6K |
| 13:45 | 519.50 | 519.50 | 518.50 | 519.50 | 0.5K |
| 13:50 | 519.00 | 519.00 | 519.00 | 519.00 | 1.2K |
| 13:55 | 519.50 | 519.50 | 519.00 | 519.00 | 0.2K |
| 14:00 | 519.00 | 519.00 | 519.00 | 519.00 | 1.2K |
| 14:05 | 519.50 | 519.50 | 519.00 | 519.50 | 1.9K |
| 14:10 | 520.00 | 520.00 | 519.00 | 519.50 | 1.5K |
| 14:15 | 519.50 | 520.00 | 519.00 | 520.00 | 8.6K |
| 14:20 | 521.00 | 521.00 | 520.00 | 520.50 | 6.6K |
| 14:25 | 520.50 | 521.50 | 520.50 | 521.00 | 2.3K |
| 14:30 | 520.00 | 521.00 | 520.00 | 521.00 | 2.0K |
| 14:35 | 520.50 | 521.50 | 520.00 | 520.50 | 3.0K |
| 14:40 | 521.50 | 521.50 | 520.50 | 521.00 | 3.1K |
| 14:50 | 520.00 | 520.00 | 520.00 | 520.00 | 145.6K |
| 14:55 | 520.00 | 520.00 | 520.00 | 520.00 | 6.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 523.50 | 524.00 | 515.50 | 520.00 | 0.2M |
| 2025-09-25 | 535.50 | 535.50 | 518.50 | 522.00 | 0.3M |
| 2025-09-24 | 535.50 | 536.00 | 530.00 | 530.00 | 0.2M |
| 2025-09-23 | 539.50 | 540.00 | 533.50 | 535.00 | 0.5M |
| 2025-09-22 | 543.00 | 549.50 | 539.00 | 540.00 | 0.2M |
| 2025-09-19 | 548.00 | 554.00 | 539.00 | 539.00 | 0.4M |
| 2025-09-18 | 551.00 | 554.00 | 542.50 | 543.50 | 0.2M |
| 2025-09-17 | 552.00 | 557.00 | 551.00 | 556.00 | 0.2M |
| 2025-09-16 | 555.00 | 558.00 | 547.50 | 558.00 | 0.1M |
| 2025-09-15 | 537.00 | 555.50 | 536.00 | 555.00 | 0.4M |
| 2025-09-12 | 535.00 | 538.50 | 533.50 | 536.00 | 0.1M |
| 2025-09-11 | 536.00 | 539.50 | 532.50 | 535.00 | 0.1M |
| 2025-09-10 | 540.00 | 540.00 | 532.50 | 535.00 | 0.1M |
| 2025-09-09 | 537.00 | 539.50 | 532.00 | 535.00 | 0.3M |
| 2025-09-08 | 537.50 | 542.00 | 536.50 | 541.00 | 0.1M |
| 2025-09-05 | 542.00 | 542.00 | 536.00 | 537.50 | 0.1M |
| 2025-09-04 | 535.50 | 544.00 | 535.00 | 536.00 | 0.2M |
| 2025-09-03 | 533.00 | 539.00 | 527.00 | 535.00 | 0.5M |
| 2025-09-02 | 540.00 | 544.00 | 535.00 | 544.00 | 0.1M |
| 2025-09-01 | 537.00 | 540.00 | 531.50 | 540.00 | 0.1M |
| 2025-08-29 | 535.00 | 538.50 | 531.50 | 535.00 | 0.4M |
| 2025-08-28 | 546.00 | 547.00 | 533.50 | 533.50 | 0.2M |
| 2025-08-27 | 545.00 | 546.00 | 539.50 | 545.00 | 0.3M |
| 2025-08-26 | 542.00 | 546.00 | 535.50 | 546.00 | 1.6M |
| 2025-08-22 | 531.50 | 549.00 | 531.50 | 547.00 | 0.3M |
| 2025-08-20 | 532.00 | 541.00 | 531.00 | 531.00 | 0.3M |
| 2025-08-19 | 546.00 | 546.00 | 530.00 | 531.50 | 0.6M |
| 2025-08-18 | 556.00 | 556.00 | 542.50 | 546.00 | 0.2M |
| 2025-08-15 | 542.00 | 560.00 | 536.00 | 560.00 | 0.7M |
| 2025-08-14 | 541.00 | 546.00 | 536.50 | 540.00 | 0.5M |
| 2025-08-13 | 539.00 | 545.00 | 536.00 | 540.00 | 0.3M |
| 2025-08-12 | 540.00 | 542.00 | 535.50 | 535.50 | 0.2M |
| 2025-08-11 | 545.00 | 545.00 | 536.00 | 540.00 | 0.2M |
| 2025-08-08 | 538.00 | 547.00 | 537.00 | 545.00 | 0.2M |
| 2025-08-07 | 548.00 | 548.00 | 538.50 | 540.00 | 0.2M |
| 2025-08-06 | 539.50 | 550.50 | 536.50 | 549.50 | 0.2M |
| 2025-08-05 | 540.00 | 543.50 | 535.00 | 536.50 | 0.2M |
| 2025-08-04 | 535.50 | 540.00 | 533.50 | 540.00 | 0.1M |
| 2025-08-01 | 544.50 | 544.50 | 535.00 | 535.50 | 0.1M |
| 2025-07-31 | 547.00 | 547.50 | 536.00 | 537.00 | 0.1M |
| 2025-07-30 | 540.00 | 547.00 | 539.00 | 547.00 | 0.1M |
| 2025-07-29 | 534.50 | 544.00 | 533.00 | 538.50 | 0.3M |
| 2025-07-28 | 534.00 | 537.00 | 533.00 | 533.50 | 0.1M |
| 2025-07-25 | 533.00 | 538.50 | 533.00 | 533.50 | 0.2M |
| 2025-07-24 | 545.00 | 545.00 | 531.00 | 533.00 | 0.5M |
| 2025-07-23 | 540.50 | 550.00 | 540.50 | 545.00 | 0.5M |
| 2025-07-22 | 541.00 | 543.00 | 540.00 | 540.50 | 0.1M |
| 2025-07-21 | 544.00 | 544.50 | 538.00 | 540.00 | 0.1M |
| 2025-07-18 | 542.50 | 544.00 | 537.00 | 544.00 | 0.1M |
| 2025-07-17 | 534.00 | 543.50 | 533.00 | 536.00 | 0.1M |
| 2025-07-16 | 544.00 | 544.00 | 532.50 | 536.00 | 0.3M |
| 2025-07-15 | 549.00 | 549.00 | 537.00 | 545.00 | 0.1M |
| 2025-07-14 | 541.00 | 548.50 | 532.50 | 540.00 | 0.2M |
| 2025-07-11 | 539.00 | 543.00 | 533.50 | 540.50 | 0.2M |
| 2025-07-10 | 540.00 | 540.00 | 528.00 | 530.00 | 0.4M |
| 2025-07-09 | 537.00 | 545.00 | 531.00 | 545.00 | 0.1M |
| 2025-07-08 | 540.00 | 540.00 | 530.00 | 530.00 | 0.2M |
| 2025-07-07 | 537.00 | 540.00 | 535.50 | 540.00 | 0.1M |
| 2025-07-04 | 530.50 | 537.50 | 530.50 | 535.00 | 0.1M |
| 2025-07-03 | 535.00 | 540.00 | 530.00 | 530.50 | 0.2M |
| 2025-07-02 | 535.00 | 537.50 | 531.50 | 535.00 | 0.1M |
| 2025-07-01 | 540.00 | 545.00 | 530.50 | 535.00 | 0.1M |
| 2025-06-30 | 543.50 | 550.50 | 538.50 | 538.50 | 0.2M |
| 2025-06-27 | 547.00 | 549.50 | 533.50 | 536.00 | 0.2M |
| 2025-06-26 | 545.00 | 548.00 | 540.50 | 547.00 | 0.1M |
| 2025-06-25 | 537.00 | 545.00 | 537.00 | 545.00 | 0.1M |
| 2025-06-24 | 546.00 | 551.00 | 533.00 | 540.00 | 0.4M |
| 2025-06-23 | 547.00 | 547.00 | 533.50 | 546.00 | 0.1M |
| 2025-06-20 | 556.00 | 556.00 | 541.50 | 541.50 | 0.7M |
| 2025-06-19 | 554.00 | 557.50 | 552.00 | 556.00 | 0.1M |
| 2025-06-18 | 540.00 | 556.50 | 540.00 | 553.50 | 0.1M |
| 2025-06-17 | 548.00 | 549.00 | 540.50 | 543.50 | 0.1M |
| 2025-06-16 | 542.00 | 549.50 | 536.50 | 548.00 | 0.2M |
| 2025-06-13 | 535.00 | 551.00 | 535.00 | 542.00 | 0.2M |
| 2025-06-11 | 532.00 | 548.00 | 525.50 | 537.00 | 0.2M |
| 2025-06-10 | 537.50 | 540.00 | 517.50 | 530.00 | 0.3M |
| 2025-06-09 | 534.00 | 539.50 | 533.00 | 537.50 | 0.1M |
| 2025-06-05 | 539.00 | 539.00 | 530.00 | 533.00 | 0.2M |
| 2025-06-04 | 541.00 | 543.50 | 537.00 | 539.00 | 0.3M |
| 2025-06-03 | 534.50 | 547.00 | 534.50 | 546.00 | 0.2M |
| 2025-06-02 | 540.00 | 543.00 | 530.00 | 534.00 | 0.2M |
| 2025-05-30 | 539.50 | 550.00 | 529.00 | 550.00 | 0.6M |
| 2025-05-29 | 534.00 | 540.00 | 532.00 | 535.00 | 0.1M |
| 2025-05-28 | 533.50 | 550.00 | 533.50 | 534.00 | 0.3M |
| 2025-05-27 | 538.00 | 543.00 | 531.00 | 531.00 | 0.2M |
| 2025-05-26 | 556.00 | 559.00 | 532.50 | 536.00 | 0.3M |
| 2025-05-23 | 556.00 | 560.00 | 548.00 | 556.00 | 0.2M |
| 2025-05-22 | 557.00 | 557.50 | 554.50 | 554.50 | 0.1M |
| 2025-05-21 | 556.00 | 563.50 | 555.50 | 557.00 | 0.2M |
| 2025-05-20 | 560.00 | 566.00 | 554.00 | 555.00 | 0.3M |
| 2025-05-19 | 570.00 | 573.00 | 558.50 | 559.50 | 0.3M |
| 2025-05-16 | 570.00 | 570.50 | 555.00 | 570.00 | 0.2M |
| 2025-05-15 | 574.00 | 574.00 | 567.00 | 570.00 | 0.2M |
| 2025-05-14 | 575.00 | 580.00 | 564.00 | 574.00 | 0.2M |
| 2025-05-13 | 554.00 | 575.00 | 554.00 | 575.00 | 0.3M |
| 2025-05-09 | 570.00 | 570.00 | 550.50 | 552.00 | 0.2M |
| 2025-05-08 | 568.00 | 570.50 | 561.00 | 570.00 | 0.3M |
| 2025-05-07 | 568.00 | 573.00 | 566.00 | 571.50 | 0.2M |
| 2025-05-06 | 557.00 | 573.50 | 557.00 | 568.50 | 0.2M |
| 2025-05-05 | 565.50 | 568.50 | 557.00 | 557.00 | 0.1M |
| 2025-05-02 | 570.00 | 570.00 | 562.50 | 565.00 | 0.2M |
| 2025-04-30 | 569.00 | 574.00 | 564.50 | 570.00 | 0.3M |
| 2025-04-29 | 550.00 | 574.00 | 548.50 | 569.00 | 0.3M |
| 2025-04-28 | 555.00 | 557.00 | 546.50 | 548.00 | 0.2M |
| 2025-04-25 | 559.50 | 569.00 | 551.00 | 551.50 | 0.3M |
| 2025-04-24 | 572.50 | 575.00 | 555.00 | 560.00 | 0.3M |
| 2025-04-23 | 575.00 | 579.00 | 570.50 | 572.00 | 0.2M |
| 2025-04-22 | 570.00 | 581.00 | 566.00 | 574.50 | 0.6M |
| 2025-04-21 | 580.00 | 584.00 | 567.00 | 568.00 | 0.2M |
| 2025-04-16 | 577.00 | 580.00 | 562.50 | 580.00 | 0.3M |
| 2025-04-15 | 569.50 | 578.00 | 560.00 | 578.00 | 0.2M |
| 2025-04-14 | 549.00 | 571.50 | 549.00 | 560.00 | 0.2M |
| 2025-04-11 | 555.00 | 555.00 | 546.00 | 549.00 | 0.2M |
| 2025-04-10 | 555.00 | 562.00 | 545.00 | 555.00 | 0.7M |
| 2025-04-08 | 530.00 | 550.00 | 530.00 | 550.00 | 0.4M |
| 2025-04-07 | 538.00 | 538.00 | 523.50 | 528.00 | 0.4M |
| 2025-04-04 | 545.00 | 545.00 | 540.00 | 545.00 | 0.1M |
| 2025-04-03 | 542.00 | 550.00 | 535.00 | 550.00 | 0.3M |
| 2025-04-02 | 548.00 | 550.00 | 536.00 | 542.00 | 0.5M |
| 2025-03-31 | 528.00 | 550.00 | 520.50 | 550.00 | 0.3M |
| 2025-03-28 | 533.00 | 533.00 | 518.50 | 528.00 | 0.3M |
| 2025-03-27 | 548.00 | 548.00 | 530.00 | 535.00 | 0.2M |
| 2025-03-26 | 525.00 | 549.00 | 520.00 | 548.00 | 0.5M |
| 2025-03-25 | 523.00 | 525.00 | 506.00 | 525.00 | 0.4M |
| 2025-03-24 | 520.50 | 527.50 | 519.00 | 523.00 | 0.1M |
| 2025-03-21 | 520.00 | 528.00 | 508.50 | 528.00 | 0.3M |
| 2025-03-20 | 507.00 | 523.00 | 507.00 | 523.00 | 0.2M |
| 2025-03-19 | 503.00 | 519.50 | 497.20 | 515.00 | 0.3M |
| 2025-03-18 | 503.00 | 505.00 | 497.00 | 503.00 | 0.3M |
| 2025-03-17 | 508.50 | 509.50 | 501.50 | 503.00 | 0.2M |
| 2025-03-14 | 505.00 | 513.50 | 503.00 | 508.50 | 0.3M |
| 2025-03-13 | 505.00 | 509.50 | 500.00 | 505.00 | 0.2M |
| 2025-03-12 | 490.00 | 509.50 | 480.40 | 509.50 | 0.4M |
| 2025-03-11 | 497.00 | 497.00 | 477.00 | 485.00 | 0.6M |
| 2025-03-10 | 501.00 | 508.00 | 492.20 | 502.00 | 0.3M |
| 2025-03-07 | 512.00 | 512.00 | 500.50 | 500.50 | 0.2M |
| 2025-03-06 | 501.50 | 520.00 | 498.00 | 505.00 | 0.6M |
| 2025-03-05 | 500.00 | 501.50 | 493.60 | 497.60 | 0.3M |
| 2025-03-04 | 491.00 | 502.00 | 491.00 | 500.00 | 0.2M |
| 2025-03-03 | 491.60 | 505.00 | 490.20 | 490.60 | 0.2M |
| 2025-02-28 | 491.60 | 496.20 | 490.00 | 490.00 | 0.5M |
| 2025-02-27 | 493.00 | 495.20 | 490.00 | 491.60 | 0.2M |
| 2025-02-26 | 485.20 | 494.40 | 485.00 | 493.00 | 0.1M |
| 2025-02-25 | 493.00 | 493.80 | 485.00 | 485.00 | 0.3M |
| 2025-02-24 | 487.00 | 493.00 | 484.40 | 493.00 | 0.1M |
| 2025-02-21 | 490.00 | 491.80 | 485.00 | 487.00 | 0.1M |
| 2025-02-20 | 503.00 | 508.00 | 486.00 | 490.00 | 0.2M |
| 2025-02-19 | 491.00 | 507.00 | 490.00 | 500.00 | 0.4M |
| 2025-02-18 | 494.00 | 494.00 | 489.00 | 491.00 | 0.2M |
| 2025-02-17 | 488.00 | 489.00 | 486.00 | 488.00 | 0.1M |
| 2025-02-14 | 484.20 | 489.40 | 481.20 | 488.40 | 0.2M |
| 2025-02-13 | 490.00 | 498.60 | 481.00 | 484.00 | 0.2M |
| 2025-02-12 | 486.00 | 500.00 | 481.80 | 490.00 | 0.3M |
| 2025-02-11 | 489.00 | 489.00 | 479.20 | 485.00 | 0.1M |
| 2025-02-10 | 485.00 | 489.00 | 478.40 | 489.00 | 0.1M |
| 2025-02-07 | 485.00 | 489.80 | 480.60 | 480.60 | 0.1M |
| 2025-02-06 | 485.00 | 488.60 | 475.40 | 488.60 | 0.2M |
| 2025-02-05 | 478.20 | 488.60 | 471.20 | 485.00 | 0.2M |
| 2025-02-04 | 456.00 | 478.20 | 454.00 | 478.20 | 0.4M |
| 2025-02-03 | 465.00 | 469.00 | 450.00 | 450.00 | 0.3M |
| 2025-01-31 | 469.00 | 475.80 | 448.00 | 448.00 | 0.9M |
| 2025-01-30 | 474.00 | 477.40 | 467.80 | 468.60 | 0.1M |
| 2025-01-28 | 478.40 | 484.00 | 474.00 | 474.00 | 0.1M |
| 2025-01-27 | 486.00 | 493.00 | 472.00 | 475.00 | 0.1M |
| 2025-01-24 | 493.00 | 494.40 | 486.00 | 486.00 | 0.2M |
| 2025-01-23 | 500.00 | 500.00 | 487.20 | 493.00 | 0.2M |
| 2025-01-22 | 492.00 | 503.50 | 490.00 | 500.00 | 0.5M |
| 2025-01-21 | 495.00 | 497.80 | 491.00 | 493.00 | 0.1M |
| 2025-01-20 | 486.00 | 503.00 | 486.00 | 495.00 | 0.4M |
| 2025-01-17 | 484.60 | 491.00 | 481.00 | 491.00 | 0.1M |
| 2025-01-16 | 488.00 | 489.20 | 484.60 | 484.60 | 0.3M |
| 2025-01-15 | 480.00 | 489.00 | 479.00 | 489.00 | 0.1M |
| 2025-01-14 | 481.00 | 483.80 | 470.40 | 479.00 | 0.3M |
| 2025-01-13 | 485.00 | 490.00 | 475.00 | 484.00 | 0.3M |
| 2025-01-10 | 485.80 | 487.00 | 480.60 | 485.00 | 0.2M |
| 2025-01-09 | 484.00 | 485.80 | 479.40 | 485.80 | 0.1M |
| 2025-01-08 | 478.80 | 485.80 | 478.60 | 479.20 | 0.1M |
| 2025-01-07 | 482.20 | 483.60 | 474.00 | 478.00 | 0.2M |
| 2025-01-06 | 486.00 | 489.60 | 482.00 | 482.00 | 0.1M |
| 2025-01-03 | 486.40 | 490.00 | 480.20 | 485.60 | 0.1M |
| 2025-01-02 | 486.00 | 487.00 | 478.00 | 487.00 | 0.1M |